Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.600 | 6.760 | 6.490 | 6.720 | 67,798 | +0.12(+1.82%) |
Apr 28, 2011 | 6.530 | 6.600 | 6.480 | 6.600 | 48,891 | +0.03(+0.46%) |
Apr 27, 2011 | 6.560 | 6.590 | 6.400 | 6.570 | 72,452 | +0.01(+0.15%) |
Apr 26, 2011 | 6.580 | 6.670 | 6.500 | 6.560 | 66,388 | -0.02(-0.30%) |
Apr 25, 2011 | 6.580 | 6.630 | 6.370 | 6.580 | 71,704 | +0.07(+1.08%) |
Apr 21, 2011 | 6.680 | 6.680 | 6.400 | 6.510 | 82,177 | -0.11(-1.59%) |
Apr 20, 2011 | 6.310 | 6.620 | 6.310 | 6.615 | 282,999 | +0.40(+6.35%) |
Apr 19, 2011 | 6.480 | 6.490 | 6.190 | 6.220 | 163,970 | -0.23(-3.57%) |
Apr 18, 2011 | 6.260 | 6.480 | 6.040 | 6.450 | 246,492 | +0.11(+1.74%) |
Apr 15, 2011 | 6.280 | 6.410 | 6.200 | 6.340 | 144,676 | +0.02(+0.32%) |
Apr 14, 2011 | 6.210 | 6.330 | 6.140 | 6.320 | 54,026 | +0.06(+0.88%) |
Apr 13, 2011 | 6.350 | 6.360 | 6.160 | 6.265 | 126,993 | -0.07(-1.03%) |
Apr 12, 2011 | 6.310 | 6.370 | 6.200 | 6.330 | 154,447 | -0.02(-0.31%) |
Apr 11, 2011 | 6.580 | 6.580 | 6.300 | 6.350 | 200,522 | -0.22(-3.35%) |
Apr 08, 2011 | 6.770 | 6.770 | 6.520 | 6.570 | 119,211 | -0.16(-2.38%) |
Apr 07, 2011 | 6.760 | 6.800 | 6.650 | 6.730 | 120,240 | -0.03(-0.44%) |
Apr 06, 2011 | 6.780 | 6.870 | 6.570 | 6.760 | 264,130 | +0.01(+0.15%) |
Apr 05, 2011 | 6.520 | 6.810 | 6.520 | 6.750 | 185,688 | +0.26(+4.01%) |
Apr 04, 2011 | 6.450 | 6.530 | 6.350 | 6.490 | 420,833 | +0.07(+1.09%) |
Apr 01, 2011 | 6.510 | 6.530 | 6.270 | 6.420 | 288,159 | -0.03(-0.47%) |
Mar 31, 2011 | 6.480 | 6.600 | 6.390 | 6.450 | 121,834 | -0.05(-0.77%) |
Mar 30, 2011 | 6.500 | 6.560 | 6.280 | 6.500 | 220,817 | +0.22(+3.50%) |
Mar 29, 2011 | 6.220 | 6.330 | 6.220 | 6.280 | 96,461 | +0.04(+0.64%) |
Mar 28, 2011 | 6.290 | 6.350 | 6.220 | 6.240 | 99,468 | -0.01(-0.16%) |
Mar 25, 2011 | 6.290 | 6.310 | 6.165 | 6.250 | 168,210 | -0.01(-0.16%) |
Mar 24, 2011 | 6.310 | 6.340 | 6.225 | 6.260 | 115,587 | -0.01(-0.16%) |
Mar 23, 2011 | 6.330 | 6.350 | 6.210 | 6.270 | 158,818 | -0.06(-0.95%) |
Mar 22, 2011 | 6.390 | 6.480 | 6.290 | 6.330 | 125,117 | -0.03(-0.47%) |
Mar 21, 2011 | 6.510 | 6.590 | 6.340 | 6.360 | 245,232 | +0.06(+0.95%) |
Mar 18, 2011 | 6.360 | 6.390 | 6.160 | 6.300 | 221,167 | +0.00(+0.00%) |
Mar 17, 2011 | 6.280 | 6.380 | 6.180 | 6.300 | 139,096 | +0.14(+2.36%) |
Mar 16, 2011 | 6.350 | 6.560 | 6.140 | 6.155 | 226,855 | -0.22(-3.53%) |
Mar 15, 2011 | 6.230 | 6.500 | 6.230 | 6.380 | 135,796 | -0.04(-0.62%) |
Mar 14, 2011 | 6.580 | 6.660 | 6.410 | 6.420 | 127,434 | -0.25(-3.75%) |
Mar 11, 2011 | 6.580 | 6.790 | 6.450 | 6.670 | 184,462 | +0.06(+0.91%) |
Mar 10, 2011 | 7.000 | 7.090 | 6.500 | 6.610 | 310,811 | -0.48(-6.77%) |
Mar 09, 2011 | 7.150 | 7.230 | 7.020 | 7.090 | 274,158 | -0.05(-0.70%) |
Mar 08, 2011 | 6.890 | 8.100 | 6.890 | 7.140 | 390,556 | +0.26(+3.78%) |
Mar 07, 2011 | 7.190 | 7.280 | 6.750 | 6.880 | 320,834 | -0.42(-5.75%) |
Mar 04, 2011 | 7.390 | 7.420 | 7.250 | 7.300 | 138,807 | -0.10(-1.35%) |
Mar 03, 2011 | 7.220 | 7.400 | 7.140 | 7.400 | 148,237 | +0.27(+3.79%) |
Mar 02, 2011 | 7.050 | 7.260 | 7.000 | 7.130 | 101,396 | +0.06(+0.85%) |
Mar 01, 2011 | 7.380 | 7.450 | 7.028 | 7.070 | 122,550 | -0.31(-4.20%) |
Feb 28, 2011 | 7.540 | 7.540 | 7.250 | 7.380 | 139,598 | -0.15(-1.99%) |
Feb 25, 2011 | 7.230 | 7.540 | 7.230 | 7.530 | 168,919 | +0.20(+2.73%) |
Feb 24, 2011 | 7.110 | 7.350 | 7.090 | 7.330 | 224,926 | +0.19(+2.66%) |
Feb 23, 2011 | 7.400 | 7.430 | 7.130 | 7.140 | 378,320 | -0.28(-3.77%) |
Feb 22, 2011 | 7.400 | 7.520 | 7.300 | 7.420 | 271,965 | -0.12(-1.59%) |
Feb 18, 2011 | 7.490 | 7.850 | 7.380 | 7.540 | 417,893 | +0.04(+0.53%) |
Feb 17, 2011 | 8.130 | 8.130 | 7.340 | 7.500 | 870,217 | -0.76(-9.20%) |
Feb 16, 2011 | 8.150 | 8.380 | 7.940 | 8.260 | 316,165 | +0.15(+1.85%) |
Feb 15, 2011 | 8.110 | 8.340 | 7.920 | 8.110 | 188,992 | +0.02(+0.25%) |
Feb 14, 2011 | 7.700 | 8.100 | 7.700 | 8.090 | 190,755 | +0.38(+4.93%) |
Feb 11, 2011 | 7.550 | 7.710 | 7.530 | 7.710 | 162,485 | +0.11(+1.45%) |
Feb 10, 2011 | 7.600 | 7.685 | 7.551 | 7.600 | 101,786 | -0.08(-1.04%) |
Feb 09, 2011 | 7.680 | 7.760 | 7.580 | 7.680 | 73,234 | -0.04(-0.52%) |
Feb 08, 2011 | 7.570 | 7.720 | 7.550 | 7.720 | 85,628 | +0.11(+1.45%) |
Feb 07, 2011 | 7.770 | 7.870 | 7.560 | 7.610 | 142,021 | -0.17(-2.19%) |
Feb 04, 2011 | 7.960 | 7.960 | 7.760 | 7.780 | 104,786 | -0.18(-2.26%) |
Feb 03, 2011 | 7.870 | 8.000 | 7.750 | 7.960 | 174,701 | +0.06(+0.76%) |
Feb 02, 2011 | 7.740 | 7.920 | 7.560 | 7.900 | 188,340 | +0.15(+1.94%) |